Find Your Broker
Share Name Share Symbol Market Type Share ISIN Share Description
Altona Resources LSE:ANR London Ordinary Share GB00BFZNKV91 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50p -2.86% 17.00p 15.00p 19.00p 17.50p 17.00p 17.50p 23,268 16:21:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.6 -63.1 - 0.27

Altona Energy (ANR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 201917-0.50-2.86%172023,268
17 Jan 201917.5+1.50+9.38%162595,620
16 Jan 201916-15.50-49.21%5.518228,226
15 Jan 201931.5-11.50-26.74%23.550.5117,663
14 Jan 201943-24.50-36.30%37.570182,286
11 Jan 201967.5-2.50-3.57%6567.514,258
10 Jan 201970+9.00+14.75%53.57030,052
09 Jan 201961-4.00-6.15%61702,709
08 Jan 201965-2.50-3.70%6575700
07 Jan 201967.5-2.50-3.57%67.5755,652
04 Jan 2019700.000.00%707523,365
03 Jan 201970-27.50-28.21%67.510052,810
02 Jan 201997.50.000.00%9597.50
31 Dec 201897.50.000.00%97.597.50
28 Dec 201897.5-2.50-2.50%97.5100908
27 Dec 2018100-2.50-2.44%100102.51,978
24 Dec 2018102.5-2.50-2.38%102.5105700
21 Dec 2018105-2.50-2.33%105107.51,729
20 Dec 2018107.5-7.50-6.52%107.5122.522,230
19 Dec 2018115+30.00+35.29%8012032,430
Download more Altona Resources Historical Data

Altona Resources (ANR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week67.5705.527.947614k228k128k-50.5-74.81%
1 Month107.5107.55.534.7982700228k51k-90.5-84.19%
3 Months1802155.555.88031228k18k-163-90.56%
6 Months3154500.2276.9460148B2B-298-94.60%
1 Year5007500.2351.38791126B4B-483-96.60%
3 Years6001,3750.2476.10491126B3B-583-97.17%
5 Years1,2251,4750.2542.85651126B3B-1,208-98.61%
Your Recent History
LSE
ANR
Altona Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190119 23:34:22